261.02
+1.62(+0.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 259.66 | 261.02 | 261.02 | 261.53 | 258.89 | 489,473 |
| December 03, 2025 | 259.92 | 259.4 | 259.4 | 261.26 | 256.68 | 396,300 |
| December 02, 2025 | 264 | 259.3 | 259.3 | 264 | 258.47 | 571,500 |
| December 01, 2025 | 264.48 | 262.89 | 262.89 | 266.7 | 261.6 | 747,200 |
| November 28, 2025 | 267.31 | 266.28 | 266.28 | 268.57 | 263.01 | 311,300 |
| November 26, 2025 | 266.48 | 266.85 | 266.85 | 268.6 | 264.3 | 431,701 |
| November 25, 2025 | 264.84 | 267.79 | 267.79 | 268.6 | 263.57 | 577,905 |
| November 24, 2025 | 263 | 263.08 | 263.08 | 265.34 | 262.08 | 1.03M |
| November 21, 2025 | 257.13 | 263.29 | 263.32 | 264.15 | 256.38 | 629,040 |
| November 20, 2025 | 254.94 | 256.98 | 256.98 | 258.25 | 253.83 | 623,721 |
| November 19, 2025 | 256.63 | 254.71 | 254.71 | 259.01 | 252.15 | 652,639 |
| November 18, 2025 | 257.5 | 257 | 257 | 258.58 | 255.86 | 543,818 |
| November 17, 2025 | 258.52 | 257.01 | 256.38 | 260.06 | 256.8 | 532,900 |
| November 14, 2025 | 260.76 | 258.41 | 257.78 | 261.05 | 256.71 | 504,400 |
| November 13, 2025 | 266.01 | 260.44 | 260.44 | 268.02 | 260.28 | 653,212 |
| November 12, 2025 | 266.18 | 267.99 | 267.99 | 268.3 | 265.01 | 706,800 |
| November 11, 2025 | 264.5 | 266.7 | 266.7 | 267.53 | 263.68 | 809,700 |
| November 10, 2025 | 262.24 | 264.01 | 264.01 | 264.82 | 257.13 | 1.08M |
| November 07, 2025 | 259.57 | 263.88 | 263.88 | 264.66 | 258.53 | 779,097 |
| November 06, 2025 | 248.04 | 260.06 | 260.06 | 265.56 | 247 | 1.61M |
| November 05, 2025 | 240.51 | 243.18 | 243.18 | 244.3 | 239.2 | 1.09M |
| November 04, 2025 | 238.34 | 241.85 | 241.85 | 242.98 | 236 | 514,161 |
| November 03, 2025 | 235.37 | 237.32 | 237.32 | 237.41 | 233.28 | 746,028 |
| October 31, 2025 | 234.7 | 235.7 | 235.7 | 237.05 | 232.2 | 597,105 |
| October 30, 2025 | 235.79 | 236.19 | 236.19 | 239.42 | 235.4 | 580,347 |
| October 29, 2025 | 238.99 | 236.79 | 236.79 | 240.03 | 236.01 | 541,708 |
| October 28, 2025 | 240.32 | 241.2 | 241.2 | 242.83 | 238.21 | 1.48M |
| October 27, 2025 | 240.99 | 240.91 | 240.91 | 242.38 | 239.07 | 1.33M |
| October 24, 2025 | 243.34 | 240.76 | 240.76 | 243.34 | 240.57 | 341,704 |
| October 23, 2025 | 242.5 | 241.85 | 241.85 | 243.95 | 240.21 | 295,400 |
| October 22, 2025 | 244.23 | 242.37 | 242.37 | 244.48 | 241.68 | 653,600 |
| October 21, 2025 | 242.75 | 242.03 | 242.03 | 245.2 | 240.27 | 371,200 |
| October 20, 2025 | 240.43 | 242.22 | 242.22 | 242.71 | 239.07 | 498,500 |
| October 17, 2025 | 240.86 | 240.21 | 240.21 | 241.34 | 237.3 | 507,512 |
| October 16, 2025 | 236.4 | 240.3 | 240.3 | 240.87 | 235.32 | 450,800 |
| October 15, 2025 | 237.02 | 236.76 | 236.76 | 238.95 | 234.96 | 347,414 |
| October 14, 2025 | 235.02 | 237.81 | 237.81 | 238.03 | 232.51 | 516,900 |
| October 13, 2025 | 235.64 | 235.48 | 235.48 | 237.1 | 234.17 | 358,476 |
| October 10, 2025 | 240 | 235.83 | 235.83 | 240.51 | 235.34 | 414,026 |
| October 09, 2025 | 243.74 | 239.42 | 239.42 | 244.91 | 239.23 | 371,137 |
| October 08, 2025 | 242.25 | 242.33 | 242.33 | 242.63 | 240.44 | 396,535 |
| October 07, 2025 | 242.01 | 241.56 | 241.56 | 243.2 | 240.84 | 694,407 |
| October 06, 2025 | 241.82 | 240.64 | 240.64 | 242.7 | 239.16 | 563,700 |
| October 03, 2025 | 242.78 | 242.5 | 242.5 | 244.61 | 241.1 | 714,211 |
| October 02, 2025 | 240.18 | 242.4 | 242.4 | 243.31 | 240.18 | 504,105 |
| October 01, 2025 | 248.33 | 241.3 | 241.3 | 249.45 | 236.66 | 935,100 |
| September 30, 2025 | 246 | 247.44 | 247.44 | 248.46 | 244.56 | 537,137 |
| September 29, 2025 | 248.73 | 245.37 | 245.37 | 248.73 | 244.66 | 796,100 |
| September 26, 2025 | 244.37 | 249.08 | 249.08 | 249.14 | 244.37 | 445,800 |
| September 25, 2025 | 245 | 244.19 | 244.19 | 245.64 | 238.4 | 631,700 |
| September 24, 2025 | 247.93 | 245.99 | 245.99 | 250.1 | 245.55 | 537,463 |
| September 23, 2025 | 248.78 | 249.23 | 249.23 | 251.76 | 248.49 | 432,144 |
| September 22, 2025 | 248.2 | 249.71 | 249.71 | 250.25 | 246.34 | 363,800 |
| September 19, 2025 | 250.72 | 248.78 | 248.78 | 250.89 | 248.6 | 643,521 |
| September 18, 2025 | 249.02 | 250.5 | 250.5 | 251.73 | 246.64 | 597,700 |
| September 17, 2025 | 248.73 | 248.79 | 248.79 | 251.84 | 247.1 | 462,414 |
| September 16, 2025 | 247.79 | 247.99 | 247.99 | 249.84 | 247.12 | 567,900 |
| September 15, 2025 | 250.02 | 247.81 | 247.81 | 250.89 | 246.96 | 757,812 |
| September 12, 2025 | 252.32 | 249.88 | 249.88 | 253 | 248.8 | 774,400 |
| September 11, 2025 | 245.43 | 252.43 | 252.43 | 252.55 | 243.01 | 758,400 |